うかい（7621）の株価チャート
2024/05/15～2024/10/07
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 |
| 10/07 | 3,770 | 3,775 | 3,760 | 3,765 | -0.66% | 2,200 | 211億2744万 | -2.89% | 154.26 | 4.43 |
| 10/04 | 3,795 | 3,800 | 3,770 | 3,790 | -0.66% | 600 | 212億6773万 | -2.37% | 155.29 | 4.46 |
| 10/03 | 3,760 | 3,815 | 3,760 | 3,815 | +1.46% | 900 | 214億802万 | -1.85% | 156.31 | 4.49 |
| 10/02 | 3,790 | 3,790 | 3,760 | 3,760 | 0% | 1,600 | 210億9939万 | -3.37% | 154.06 | 4.42 |
| 10/01 | 3,750 | 3,870 | 3,735 | 3,760 | +0.67% | 3,900 | 210億9939万 | -3.52% | 154.06 | 4.42 |
| 09/30 | 3,730 | 3,755 | 3,730 | 3,735 | +0.13% | 4,500 | 209億5910万 | -4.3% | 153.03 | 4.39 |
| 09/27 | 3,650 | 3,755 | 3,650 | 3,730 | -4.36% | 9,200 | 209億3104万 | -4.65% | 152.83 | 4.39 |
| 09/26 | 3,865 | 3,910 | 3,840 | 3,900 | +0.91% | 20,000 | 218億8500万 | -0.56% | 159.79 | 4.59 |
| 09/25 | 3,885 | 3,885 | 3,860 | 3,865 | -0.13% | 9,700 | 216億8860万 | -1.53% | 158.36 | 4.55 |
| 09/24 | 3,895 | 3,900 | 3,860 | 3,870 | -0.13% | 4,800 | 217億1665万 | -1.5% | 158.56 | 4.55 |
| 09/20 | 3,895 | 3,900 | 3,875 | 3,875 | -0.51% | 3,300 | 217億4471万 | -1.45% | 158.77 | 4.56 |
| 09/19 | 3,900 | 3,905 | 3,895 | 3,895 | 0% | 3,600 | 218億5694万 | -1.02% | 159.59 | 4.58 |
| 09/18 | 3,960 | 3,960 | 3,895 | 3,895 | -1.39% | 4,900 | 218億5694万 | -1.09% | 159.59 | 4.58 |
| 09/17 | 3,935 | 3,950 | 3,915 | 3,950 | +0.38% | 1,700 | 221億6558万 | +0.33% | 161.84 | 4.65 |
| 09/13 | 3,930 | 3,945 | 3,930 | 3,935 | +0.25% | 700 | 220億8140万 | +0.08% | 161.23 | 4.63 |
| 09/12 | 3,950 | 3,955 | 3,915 | 3,925 | -0.38% | 1,300 | 220億2529万 | -0.13% | 160.82 | 4.62 |
| 09/11 | 3,970 | 3,970 | 3,910 | 3,940 | -0.76% | 2,200 | 221億946万 | +0.38% | 161.43 | 4.64 |
| 09/10 | 3,965 | 3,970 | 3,950 | 3,970 | +0.38% | 1,900 | 222億7781万 | +1.2% | 162.66 | 4.67 |
| 09/09 | 3,960 | 3,960 | 3,860 | 3,955 | +0.13% | 2,500 | 221億9364万 | +1.2% | 162.05 | 4.65 |
| 09/06 | 3,945 | 3,950 | 3,935 | 3,950 | -0.38% | 1,500 | 221億6558万 | +1.23% | 161.84 | 4.65 |
| 09/05 | 3,930 | 3,965 | 3,925 | 3,965 | +0.89% | 3,300 | 222億4975万 | +1.64% | 162.46 | 4.67 |
| 09/04 | 3,875 | 3,940 | 3,875 | 3,930 | +0.13% | 4,700 | 220億5335万 | +0.72% | 161.02 | 4.62 |
| 09/03 | 3,935 | 3,935 | 3,900 | 3,925 | 0% | 900 | 220億2529万 | +0.54% | 160.82 | 4.62 |
| 09/02 | 3,895 | 3,925 | 3,895 | 3,925 | +0.77% | 500 | 220億2529万 | +0.46% | 160.82 | 4.62 |
| 08/30 | 3,895 | 3,895 | 3,865 | 3,895 | -0.13% | 2,300 | 218億5694万 | -0.38% | 159.59 | 4.58 |
| 08/29 | 3,920 | 3,920 | 3,900 | 3,900 | -0.51% | 700 | 218億8500万 | -0.36% | 159.79 | 4.59 |
| 08/28 | 3,915 | 3,935 | 3,915 | 3,920 | +0.13% | 800 | 219億9723万 | +0.03% | 160.61 | 4.61 |
| 08/27 | 3,910 | 3,915 | 3,910 | 3,915 | +0.26% | 300 | 219億6917万 | -0.23% | 160.41 | 4.61 |
| 08/26 | 3,935 | 3,940 | 3,855 | 3,905 | -0.26% | 3,900 | 219億1306万 | -0.59% | 160 | 4.59 |
| 08/23 | 3,955 | 3,955 | 3,915 | 3,915 | -1.14% | 700 | 219億6917万 | -0.43% | 160.41 | 4.61 |
| 08/22 | 3,960 | 3,960 | 3,960 | 3,960 | -0.25% | 100 | 222億2169万 | +0.61% | 162.25 | 4.66 |
| 08/21 | 3,955 | 3,970 | 3,955 | 3,970 | 0% | 500 | 222億7781万 | +0.79% | 162.66 | 4.67 |
| 08/20 | 3,980 | 3,980 | 3,960 | 3,970 | 0% | 900 | 222億7781万 | +0.74% | 162.66 | 4.67 |
| 08/19 | 3,945 | 3,970 | 3,945 | 3,970 | +0.63% | 400 | 222億7781万 | +0.71% | 162.66 | 4.67 |
| 08/16 | 3,950 | 3,950 | 3,945 | 3,945 | -0.38% | 300 | 221億3752万 | 0% | 161.64 | 4.64 |
| 08/15 | 3,905 | 3,965 | 3,905 | 3,960 | +0.25% | 1,500 | 222億2169万 | +0.3% | 162.25 | 4.66 |
| 08/14 | 3,900 | 3,955 | 3,860 | 3,950 | +1.67% | 3,000 | 221億6558万 | 0% | 161.84 | 4.65 |
| 08/13 | 3,890 | 3,890 | 3,820 | 3,885 | +1.83% | 1,200 | 218億83万 | -1.72% | 159.18 | 4.57 |
| 08/09 | 3,825 | 3,890 | 3,815 | 3,815 | -1.8% | 3,500 | 214億802万 | -3.61% | 156.31 | 4.49 |
| 08/08 | 3,785 | 3,885 | 3,770 | 3,885 | +1.83% | 2,600 | 218億83万 | -2.02% | 159.18 | 4.57 |
| 08/07 | 3,755 | 3,880 | 3,755 | 3,815 | -1.68% | 2,800 | 214億802万 | -3.88% | 156.31 | 4.49 |
| 08/06 | 3,640 | 3,880 | 3,620 | 3,880 | +7.78% | 7,200 | 217億7277万 | -2.41% | 158.97 | 4.57 |
| 08/05 | 3,720 | 3,810 | 3,600 | 3,600 | -5.01% | 15,200 | 201億8354万 | -9.55% | 147.37 | 4.23 |
| 08/02 | 3,705 | 3,800 | 3,705 | 3,790 | -3.56% | 10,600 | 212億4878万 | -5.13% | 155.15 | 4.46 |
| 08/01 | 3,965 | 3,970 | 3,905 | 3,930 | -1.5% | 3,900 | 220億3370万 | -1.8% | 160.88 | 4.62 |
| 07/31 | 3,995 | 3,995 | 3,975 | 3,990 | -0.13% | 600 | 223億7009万 | -0.37% | 163.33 | 4.69 |
| 07/30 | 3,985 | 3,995 | 3,980 | 3,995 | +0.13% | 1,400 | 223億9812万 | -0.22% | 163.54 | 4.7 |
| 07/29 | 4,000 | 4,000 | 3,985 | 3,990 | -0.25% | 800 | 223億7009万 | -0.32% | 163.33 | 4.69 |
| 07/26 | 4,000 | 4,000 | 3,970 | 4,000 | 0% | 2,500 | 224億2616万 | -0.05% | 163.74 | 4.7 |
| 07/25 | 4,025 | 4,025 | 3,985 | 4,000 | -0.62% | 2,500 | 224億2616万 | 0% | 163.74 | 4.7 |
| 07/24 | 4,040 | 4,040 | 4,005 | 4,025 | -0.12% | 2,700 | 225億6632万 | +0.65% | 164.77 | 4.73 |
| 07/23 | 4,025 | 4,030 | 4,025 | 4,030 | +0.25% | 300 | 225億9435万 | +0.85% | 164.97 | 4.74 |
| 07/22 | 4,005 | 4,020 | 4,000 | 4,020 | +0.37% | 500 | 225億3829万 | +0.68% | 164.56 | 4.73 |
| 07/19 | 4,000 | 4,020 | 4,000 | 4,005 | -0.62% | 900 | 224億5419万 | +0.35% | 163.95 | 4.71 |
| 07/18 | 4,000 | 4,030 | 4,000 | 4,030 | +0.37% | 1,800 | 225億9435万 | +1% | 164.97 | 4.74 |
| 07/17 | 4,025 | 4,030 | 4,005 | 4,015 | -0.25% | 2,100 | 225億1025万 | +0.65% | 164.36 | 4.72 |
| 07/16 | 4,015 | 4,030 | 4,015 | 4,025 | +0.37% | 1,800 | 225億6632万 | +0.95% | 164.77 | 4.73 |
| 07/12 | 4,025 | 4,030 | 3,995 | 4,010 | -0.37% | 1,600 | 224億8222万 | +0.65% | 164.15 | 4.71 |
| 07/11 | 4,025 | 4,045 | 4,005 | 4,025 | 0% | 4,100 | 225億6632万 | +1.18% | 164.77 | 4.73 |
| 07/10 | 3,995 | 4,025 | 3,995 | 4,025 | +0.12% | 1,200 | 225億6632万 | +1.39% | 164.77 | 4.73 |
| 07/09 | 4,020 | 4,020 | 4,015 | 4,020 | +0.12% | 1,700 | 225億3829万 | +1.41% | 164.56 | 4.73 |
| 07/08 | 4,020 | 4,020 | 4,005 | 4,015 | +0.25% | 1,300 | 225億1025万 | +1.52% | 164.36 | 4.72 |
| 07/05 | 3,990 | 4,020 | 3,970 | 4,005 | +0.38% | 3,100 | 224億5419万 | +1.42% | 163.95 | 4.71 |
| 07/04 | 3,990 | 3,990 | 3,965 | 3,990 | 0% | 3,600 | 223億7009万 | +1.22% | 163.33 | 4.69 |
| 07/03 | 3,985 | 3,990 | 3,970 | 3,990 | +0.13% | 2,900 | 223億7009万 | +1.4% | 163.33 | 4.69 |
| 07/02 | 3,975 | 3,985 | 3,970 | 3,985 | +0.13% | 900 | 223億4206万 | +1.43% | 163.13 | 4.68 |
| 07/01 | 3,970 | 3,990 | 3,965 | 3,980 | -0.25% | 3,000 | 223億1402万 | +1.43% | 162.92 | 4.68 |
| 06/28 | 3,990 | 3,990 | 3,990 | 3,990 | +0.5% | 200 | 223億7009万 | +1.86% | 163.33 | 4.69 |
| 06/27 | 3,990 | 3,990 | 3,970 | 3,970 | -0.5% | 700 | 222億5796万 | +1.51% | 162.52 | 4.67 |
| 06/26 | 3,990 | 3,990 | 3,955 | 3,990 | +0.25% | 2,100 | 223億7009万 | +2.12% | 163.33 | 4.69 |
| 06/25 | 3,960 | 4,020 | 3,960 | 3,980 | +0.25% | 2,800 | 223億1402万 | +2% | 162.92 | 4.68 |
| 06/24 | 3,950 | 3,970 | 3,950 | 3,970 | +0.51% | 1,900 | 222億5796万 | +1.85% | 162.52 | 4.67 |
| 06/21 | 3,955 | 3,965 | 3,950 | 3,950 | -0.25% | 1,600 | 221億4583万 | +1.41% | 161.7 | 4.64 |
| 06/20 | 3,955 | 3,960 | 3,935 | 3,960 | 0% | 900 | 222億189万 | +1.56% | 162.11 | 4.66 |
| 06/19 | 3,935 | 3,960 | 3,935 | 3,960 | +0.25% | 500 | 222億189万 | +1.51% | 162.11 | 4.66 |
| 06/18 | 3,965 | 3,980 | 3,950 | 3,950 | -0.13% | 1,300 | 221億4583万 | +1.23% | 161.7 | 4.64 |
| 06/17 | 3,970 | 3,970 | 3,920 | 3,955 | -0.88% | 1,900 | 221億7386万 | +1.33% | 161.9 | 4.65 |
| 06/14 | 3,975 | 3,990 | 3,960 | 3,990 | +0.25% | 700 | 223億7009万 | +2.23% | 163.33 | 4.69 |
| 06/13 | 3,995 | 3,995 | 3,980 | 3,980 | -0.38% | 700 | 223億1402万 | +2% | 162.92 | 4.68 |
| 06/12 | 3,960 | 4,000 | 3,960 | 3,995 | +0.88% | 3,000 | 223億9812万 | +2.41% | 163.54 | 4.7 |
| 06/11 | 3,950 | 3,985 | 3,930 | 3,960 | +0.25% | 1,900 | 222億189万 | +1.56% | 162.11 | 4.66 |
| 06/10 | 3,865 | 3,950 | 3,865 | 3,950 | +2.33% | 2,900 | 221億4583万 | +1.31% | 161.7 | 4.64 |
| 06/07 | 3,875 | 3,890 | 3,845 | 3,860 | +0.52% | 1,700 | 216億4124万 | -0.97% | 158.01 | 4.54 |
| 06/06 | 3,860 | 3,860 | 3,830 | 3,840 | -0.52% | 1,700 | 215億2911万 | -1.56% | 157.19 | 4.51 |
| 06/05 | 3,830 | 3,860 | 3,810 | 3,860 | +1.31% | 1,700 | 216億4124万 | -1.13% | 158.01 | 4.54 |
| 06/04 | 3,865 | 3,865 | 3,750 | 3,810 | -1.3% | 7,800 | 213億6091万 | -2.46% | 155.97 | 4.48 |
| 06/03 | 3,830 | 3,860 | 3,830 | 3,860 | +0.78% | 1,200 | 216億4124万 | -1.3% | 158.01 | 4.54 |
| 05/31 | 3,855 | 3,855 | 3,805 | 3,830 | +0.39% | 1,600 | 214億7304万 | -2.15% | 156.78 | 4.5 |
| 05/30 | 3,820 | 3,830 | 3,790 | 3,815 | -0.26% | 2,400 | 213億8895万 | -2.6% | 156.17 | 4.48 |
| 05/29 | 3,860 | 3,870 | 3,795 | 3,825 | -0.91% | 5,200 | 214億4501万 | -2.47% | 156.58 | 4.5 |
| 05/28 | 3,820 | 3,860 | 3,820 | 3,860 | +1.05% | 2,900 | 216億4124万 | -1.68% | 158.01 | 4.54 |
| 05/27 | 3,840 | 3,840 | 3,800 | 3,820 | -0.39% | 4,800 | 214億1698万 | -2.77% | 156.37 | 4.49 |
| 05/24 | 3,860 | 3,865 | 3,825 | 3,835 | -0.78% | 4,400 | 215億108万 | -2.49% | 156.99 | 4.51 |
| 05/23 | 3,875 | 3,875 | 3,860 | 3,865 | -0.13% | 2,700 | 216億6927万 | -1.78% | 158.22 | 4.54 |
| 05/22 | 3,880 | 3,890 | 3,870 | 3,870 | -0.26% | 2,200 | 216億9730万 | -1.7% | 158.42 | 4.55 |
| 05/21 | 3,900 | 3,900 | 3,875 | 3,880 | -0.64% | 3,300 | 217億5337万 | -1.47% | 158.83 | 4.56 |
| 05/20 | 3,910 | 3,985 | 3,800 | 3,905 | -3.58% | 22,600 | 218億9353万 | -0.84% | 159.85 | 4.59 |
| 05/17 | 4,010 | 4,090 | 4,010 | 4,050 | +1.5% | 6,700 | 227億648万 | +2.87% | 165.79 | 4.76 |
| 05/16 | 3,995 | 4,065 | 3,960 | 3,990 | 0% | 12,300 | 223億7009万 | +1.53% | 163.33 | 4.69 |
| 05/15 | 3,975 | 3,990 | 3,960 | 3,990 | +0.5% | 4,900 | 223億7009万 | +1.68% | 163.33 | 4.69 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
